ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.28	27.35	26.51	26.55	26.55	-3.17%	6,514,746
Mar 17, 2026	27.72	27.72	27.34	27.42	27.42	0.18%	10,266,305
Mar 16, 2026	27.19	27.51	27.08	27.37	27.37	2.97%	5,322,443
Mar 13, 2026	26.98	27.04	26.58	26.58	26.58	-0.89%	6,632,223
Mar 12, 2026	27.02	27.16	26.82	26.82	26.82	-1.69%	8,361,496
Mar 11, 2026	27.77	28.06	27.09	27.28	27.28	-2.75%	10,171,826
Mar 10, 2026	28.25	28.47	28.04	28.05	28.05	0.11%	5,386,119
Mar 9, 2026	27.60	28.05	27.32	28.02	28.02	-0.64%	5,752,936
Mar 6, 2026	28.29	28.45	28.05	28.20	28.20	-1.98%	5,581,726
Mar 5, 2026	29.40	29.46	28.63	28.77	28.77	-2.64%	10,182,679
Mar 4, 2026	29.59	29.65	29.39	29.55	29.55	-0.17%	3,932,839
Mar 3, 2026	29.52	29.68	29.05	29.60	29.60	-2.05%	5,441,740
Mar 2, 2026	29.85	30.27	29.81	30.22	30.22	-0.95%	4,168,760
Feb 27, 2026	30.41	30.52	30.30	30.51	30.51	-0.78%	3,609,534
Feb 26, 2026	30.89	31.00	30.66	30.75	30.75	-0.65%	3,354,939
Feb 25, 2026	30.87	31.22	30.87	30.95	30.95	0.68%	3,129,507
Feb 24, 2026	30.52	30.75	30.25	30.74	30.74	0.46%	3,531,694
Feb 23, 2026	30.85	31.04	30.60	30.60	30.60	-1.03%	3,891,505
Feb 20, 2026	30.54	31.13	30.41	30.92	30.92	1.58%	6,681,006
Feb 19, 2026	30.44	30.46	30.27	30.44	30.44	-1.55%	3,261,020
Feb 18, 2026	30.85	31.08	30.85	30.92	30.92	-0.03%	3,107,753
Feb 17, 2026	31.03	31.16	30.89	30.93	30.93	1.01%	2,932,104
Feb 13, 2026	31.11	31.17	30.52	30.62	30.62	-2.05%	5,196,666
Feb 12, 2026	31.50	31.68	31.25	31.26	31.26	0.45%	5,168,832
Feb 11, 2026	31.01	31.23	30.97	31.12	31.12	-0.10%	6,062,567
Feb 10, 2026	30.87	31.32	30.86	31.15	31.15	1.33%	5,024,148
Feb 9, 2026	30.64	30.84	30.47	30.74	30.74	-1.41%	3,868,306
Feb 6, 2026	30.96	31.21	30.93	31.18	31.18	0.97%	3,500,564
Feb 5, 2026	30.73	30.98	30.57	30.88	30.88	-0.13%	6,130,287
Feb 4, 2026	30.90	31.09	30.84	30.92	30.92	1.51%	7,130,402
Feb 3, 2026	30.75	31.19	30.46	30.46	30.46	-0.94%	9,147,174
Feb 2, 2026	29.23	30.78	29.15	30.75	30.75	4.98%	12,745,576
Jan 30, 2026	29.50	29.50	29.14	29.29	29.29	-1.61%	4,677,574
Jan 29, 2026	29.81	29.87	29.61	29.77	29.77	0.64%	8,922,437
Jan 28, 2026	29.65	29.65	29.34	29.58	29.58	-0.57%	10,445,285
Jan 27, 2026	29.42	29.81	29.42	29.75	29.75	1.88%	6,506,938
Jan 26, 2026	29.20	29.35	29.09	29.20	29.20	0.17%	5,922,657
Jan 23, 2026	29.06	29.19	28.82	29.15	29.15	-0.03%	5,900,732
Jan 22, 2026	29.16	29.31	29.00	29.16	29.16	-0.48%	7,086,186
Jan 21, 2026	29.20	29.34	28.99	29.30	29.30	-0.68%	14,413,747
Jan 20, 2026	29.95	30.05	29.08	29.50	29.50	-4.44%	23,336,249
Jan 16, 2026	30.72	31.15	30.68	30.87	30.87	0.16%	6,331,183
Jan 15, 2026	30.98	31.10	30.72	30.82	30.82	-0.80%	8,293,765
Jan 14, 2026	31.25	31.25	31.02	31.07	31.07	-0.48%	6,485,499
Jan 13, 2026	31.49	31.60	31.16	31.22	31.22	0.06%	8,936,583
Jan 12, 2026	31.03	31.26	30.88	31.20	31.20	1.76%	6,270,859
Jan 9, 2026	30.82	30.94	30.60	30.66	30.66	-2.11%	6,912,116
Jan 8, 2026	31.54	31.78	31.30	31.32	31.32	-0.19%	9,461,357
Jan 7, 2026	31.47	31.63	31.34	31.38	31.38	1.65%	6,740,906
Jan 6, 2026	31.10	31.21	30.84	30.87	30.87	2.63%	6,872,759